致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.12 | 3.08 | -0.06 | -1.91% | 3.06 | 3.12 | 276286 | 8537.27 | 1.46% |
| 2024-05-10 | 3.13 | 3.14 | 0.02 | 0.64% | 3.09 | 3.15 | 219909 | 6872.24 | 1.16% |
| 2024-05-09 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 215821 | 6725.89 | 1.14% |
| 2024-05-08 | 3.14 | 3.10 | -0.05 | -1.59% | 3.09 | 3.16 | 219290 | 6837.97 | 1.16% |
| 2024-05-07 | 3.14 | 3.15 | 0.00 | 0.00% | 3.13 | 3.18 | 297191 | 9368.36 | 1.57% |
| 2024-05-06 | 3.14 | 3.15 | 0.03 | 0.96% | 3.08 | 3.17 | 357276 | 11144.76 | 1.89% |
| 2024-04-30 | 3.15 | 3.12 | -0.04 | -1.27% | 3.11 | 3.19 | 325673 | 10218.73 | 1.72% |
| 2024-04-29 | 3.06 | 3.16 | 0.08 | 2.60% | 3.06 | 3.17 | 518774 | 16243.36 | 2.74% |
| 2024-04-26 | 3.15 | 3.08 | 0.00 | 0.00% | 3.05 | 3.18 | 502129 | 15508.00 | 2.65% |
| 2024-04-25 | 2.95 | 3.08 | 0.12 | 4.05% | 2.94 | 3.12 | 445557 | 13586.70 | 2.35% |
| 2024-04-24 | 2.94 | 2.96 | 0.03 | 1.02% | 2.90 | 2.96 | 182782 | 5362.29 | 0.97% |
| 2024-04-23 | 2.96 | 2.93 | -0.01 | -0.34% | 2.92 | 2.98 | 199237 | 5871.96 | 1.05% |
| 2024-04-22 | 2.99 | 2.94 | -0.03 | -1.01% | 2.92 | 3.02 | 229009 | 6761.95 | 1.21% |
| 2024-04-19 | 2.95 | 2.97 | 0.04 | 1.37% | 2.92 | 3.04 | 325083 | 9709.32 | 1.72% |
| 2024-04-18 | 2.98 | 2.93 | -0.05 | -1.68% | 2.92 | 2.98 | 250022 | 7378.32 | 1.32% |
| 2024-04-17 | 2.88 | 2.98 | 0.14 | 4.93% | 2.84 | 2.98 | 352963 | 10390.27 | 1.86% |
| 2024-04-16 | 3.00 | 2.84 | -0.19 | -6.27% | 2.83 | 3.01 | 444546 | 12956.31 | 2.35% |
| 2024-04-15 | 3.05 | 3.03 | -0.05 | -1.62% | 2.90 | 3.09 | 434839 | 13118.53 | 2.30% |
| 2024-04-12 | 3.12 | 3.08 | -0.03 | -0.96% | 3.07 | 3.18 | 288544 | 9026.59 | 1.52% |
| 2024-04-11 | 3.02 | 3.11 | 0.08 | 2.64% | 2.99 | 3.15 | 354112 | 10984.03 | 1.87% |
| 2024-04-10 | 3.07 | 3.03 | -0.03 | -0.98% | 3.00 | 3.09 | 256418 | 7805.76 | 1.35% |
| 2024-04-09 | 3.06 | 3.06 | -0.01 | -0.33% | 3.03 | 3.09 | 185363 | 5663.71 | 0.98% |
| 2024-04-08 | 3.08 | 3.07 | -0.01 | -0.32% | 3.06 | 3.13 | 254187 | 7860.46 | 1.34% |
| 2024-04-03 | 3.12 | 3.08 | -0.05 | -1.60% | 3.06 | 3.13 | 279748 | 8642.45 | 1.48% |
| 2024-04-02 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.16 | 255167 | 8004.27 | 1.35% |
| 2024-04-01 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.19 | 358655 | 11330.57 | 1.89% |
| 2024-03-29 | 3.12 | 3.16 | 0.05 | 1.61% | 3.10 | 3.20 | 339274 | 10687.59 | 1.79% |
| 2024-03-28 | 3.02 | 3.11 | 0.09 | 2.98% | 3.01 | 3.14 | 353785 | 10956.19 | 1.87% |
| 2024-03-27 | 3.10 | 3.02 | -0.08 | -2.58% | 3.02 | 3.10 | 292993 | 8986.69 | 1.55% |
| 2024-03-26 | 3.06 | 3.10 | 0.02 | 0.65% | 3.05 | 3.12 | 325137 | 10042.11 | 1.72% |
| 2024-03-25 | 3.16 | 3.08 | -0.11 | -3.45% | 3.07 | 3.19 | 382256 | 11940.08 | 2.02% |
| 2024-03-22 | 3.17 | 3.19 | -0.02 | -0.62% | 3.10 | 3.24 | 523907 | 16572.19 | 2.77% |
| 2024-03-21 | 3.10 | 3.21 | 0.11 | 3.55% | 3.08 | 3.22 | 663441 | 21053.21 | 3.50% |
| 2024-03-20 | 3.07 | 3.10 | 0.01 | 0.32% | 3.07 | 3.12 | 285449 | 8843.27 | 1.51% |
| 2024-03-19 | 3.11 | 3.09 | -0.04 | -1.28% | 3.08 | 3.14 | 342783 | 10656.32 | 1.81% |
| 2024-03-18 | 3.14 | 3.13 | 0.01 | 0.32% | 3.08 | 3.19 | 498908 | 15581.22 | 2.63% |
| 2024-03-15 | 3.01 | 3.12 | 0.10 | 3.31% | 2.98 | 3.16 | 628617 | 19502.66 | 3.32% |
| 2024-03-14 | 3.03 | 3.02 | 0.00 | 0.00% | 2.98 | 3.05 | 420790 | 12687.54 | 2.22% |
| 2024-03-13 | 3.07 | 3.02 | -0.03 | -0.98% | 3.00 | 3.10 | 532610 | 16148.18 | 2.81% |
| 2024-03-12 | 3.10 | 3.05 | -0.09 | -2.87% | 3.00 | 3.11 | 776461 | 23687.81 | 4.10% |
| 2024-03-11 | 2.91 | 3.14 | 0.18 | 6.08% | 2.85 | 3.27 | 1200258 | 36217.49 | 6.34% |
| 2024-03-08 | 2.83 | 2.96 | 0.16 | 5.71% | 2.78 | 3.05 | 856628 | 25072.45 | 4.52% |
| 2024-03-07 | 2.81 | 2.80 | -0.03 | -1.06% | 2.77 | 2.87 | 463512 | 13062.85 | 2.45% |
| 2024-03-06 | 2.70 | 2.83 | 0.12 | 4.43% | 2.69 | 2.87 | 620842 | 17408.09 | 3.28% |
| 2024-03-05 | 2.77 | 2.71 | -0.11 | -3.90% | 2.70 | 2.79 | 409639 | 11207.57 | 2.16% |
| 2024-03-04 | 2.73 | 2.82 | 0.10 | 3.68% | 2.71 | 2.84 | 544569 | 15164.38 | 2.88% |
| 2024-03-01 | 2.67 | 2.72 | 0.06 | 2.26% | 2.67 | 2.75 | 387551 | 10508.58 | 2.05% |
| 2024-02-29 | 2.53 | 2.66 | 0.11 | 4.31% | 2.50 | 2.68 | 343618 | 8969.29 | 1.81% |
| 2024-02-28 | 2.76 | 2.55 | -0.21 | -7.61% | 2.55 | 2.78 | 549536 | 14709.89 | 2.90% |
| 2024-02-27 | 2.69 | 2.76 | 0.05 | 1.85% | 2.68 | 2.77 | 308578 | 8399.38 | 1.63% |
| 2024-02-26 | 2.65 | 2.71 | 0.09 | 3.44% | 2.62 | 2.80 | 518889 | 14041.95 | 2.74% |
| 2024-02-23 | 2.58 | 2.62 | 0.05 | 1.95% | 2.54 | 2.63 | 325921 | 8423.46 | 1.72% |
| 2024-02-22 | 2.52 | 2.57 | 0.06 | 2.39% | 2.51 | 2.58 | 298064 | 7612.02 | 1.57% |
| 2024-02-21 | 2.46 | 2.51 | 0.03 | 1.21% | 2.44 | 2.60 | 423505 | 10769.37 | 2.24% |
| 2024-02-20 | 2.45 | 2.48 | 0.02 | 0.81% | 2.41 | 2.51 | 313944 | 7769.82 | 1.66% |
| 2024-02-19 | 2.48 | 2.46 | 0.03 | 1.23% | 2.43 | 2.53 | 481907 | 11911.03 | 2.54% |
| 2024-02-08 | 2.25 | 2.43 | 0.20 | 8.97% | 2.21 | 2.44 | 584717 | 13657.82 | 3.09% |
| 2024-02-07 | 2.24 | 2.23 | -0.02 | -0.89% | 2.16 | 2.29 | 518867 | 11595.16 | 2.74% |
| 2024-02-06 | 2.11 | 2.25 | 0.09 | 4.17% | 2.02 | 2.34 | 589938 | 12665.15 | 3.12% |
| 2024-02-05 | 2.39 | 2.16 | -0.26 | -10.74% | 2.14 | 2.39 | 605202 | 13448.42 | 3.20% |